35,134円
ＳＰＤＲゴールド・シェアの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/05/12 | 25,210.0 | 25,220.0 | 25,130.0 | 25,160.0 | 25,160.0 | 8,059 |
| 2023/05/11 | 25,325.0 | 25,375.0 | 25,295.0 | 25,370.0 | 25,370.0 | 6,461 |
| 2023/05/10 | 25,585.0 | 25,610.0 | 25,505.0 | 25,525.0 | 25,525.0 | 4,726 |
| 2023/05/09 | 25,380.0 | 25,445.0 | 25,370.0 | 25,405.0 | 25,405.0 | 5,376 |
| 2023/05/08 | 25,335.0 | 25,365.0 | 25,255.0 | 25,310.0 | 25,310.0 | 7,882 |
| 2023/05/02 | 25,310.0 | 25,395.0 | 25,285.0 | 25,365.0 | 25,365.0 | 7,987 |
| 2023/05/01 | 25,175.0 | 25,255.0 | 25,150.0 | 25,225.0 | 25,225.0 | 8,816 |
| 2023/04/28 | 24,720.0 | 25,100.0 | 24,680.0 | 24,905.0 | 24,905.0 | 6,626 |
| 2023/04/27 | 24,715.0 | 24,875.0 | 24,700.0 | 24,840.0 | 24,840.0 | 4,351 |
| 2023/04/26 | 24,875.0 | 24,875.0 | 24,745.0 | 24,805.0 | 24,805.0 | 6,929 |
| 2023/04/25 | 24,845.0 | 24,970.0 | 24,845.0 | 24,875.0 | 24,875.0 | 7,589 |
| 2023/04/24 | 24,720.0 | 24,755.0 | 24,670.0 | 24,720.0 | 24,720.0 | 6,213 |
| 2023/04/21 | 24,975.0 | 24,995.0 | 24,815.0 | 24,815.0 | 24,815.0 | 3,682 |
| 2023/04/20 | 24,975.0 | 25,035.0 | 24,940.0 | 24,960.0 | 24,960.0 | 9,708 |
| 2023/04/19 | 24,980.0 | 25,030.0 | 24,970.0 | 24,990.0 | 24,990.0 | 3,959 |
| 2023/04/18 | 24,930.0 | 25,020.0 | 24,900.0 | 24,975.0 | 24,975.0 | 9,245 |
| 2023/04/17 | 24,955.0 | 25,075.0 | 24,870.0 | 25,040.0 | 25,040.0 | 6,774 |
| 2023/04/14 | 25,130.0 | 25,190.0 | 25,110.0 | 25,160.0 | 25,160.0 | 6,447 |
| 2023/04/13 | 25,110.0 | 25,110.0 | 24,940.0 | 24,975.0 | 24,975.0 | 7,701 |
| 2023/04/12 | 24,920.0 | 25,125.0 | 24,885.0 | 25,110.0 | 25,110.0 | 12,211 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
ＳＰＤＲゴールド・シェアの取引履歴を振り返りませんか？
ＳＰＤＲゴールド・シェアの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
